KLSE:GKENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.28	0.29	0.28	0.29	0.29	1.75%	440,600
May 13, 2026	0.28	0.29	0.28	0.29	0.29	-	33,000
May 12, 2026	0.28	0.29	0.28	0.29	0.29	-	39,100
May 11, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	84,500
May 8, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	477,400
May 7, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	7,200
May 6, 2026	0.28	0.29	0.28	0.29	0.29	7.41%	164,500
May 5, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	510,900
May 4, 2026	0.28	0.28	0.27	0.28	0.28	-	631,400
Apr 30, 2026	0.29	0.29	0.27	0.28	0.28	-5.17%	347,600
Apr 29, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	68,300
Apr 28, 2026	0.29	0.29	0.28	0.29	0.29	-	112,400
Apr 27, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	1,200
Apr 24, 2026	0.28	0.28	0.28	0.28	0.28	-	35,100
Apr 23, 2026	0.28	0.28	0.27	0.28	0.28	-1.75%	45,500
Apr 22, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	571,700
Apr 21, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	80,200
Apr 20, 2026	0.28	0.28	0.27	0.28	0.28	-	58,000
Apr 17, 2026	0.29	0.29	0.28	0.28	0.28	1.82%	54,200
Apr 16, 2026	0.28	0.28	0.27	0.28	0.28	-5.17%	934,200
Apr 15, 2026	0.27	0.29	0.27	0.29	0.29	-	4,600
Apr 14, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	10,700
Apr 13, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	376,300
Apr 10, 2026	0.28	0.29	0.28	0.29	0.29	-	40,200
Apr 9, 2026	0.28	0.29	0.28	0.29	0.29	-	4,200
Apr 8, 2026	0.29	0.29	0.29	0.29	0.29	-	391,300
Apr 7, 2026	0.30	0.30	0.27	0.29	0.29	-3.33%	65,500
Apr 6, 2026	0.28	0.30	0.28	0.30	0.30	9.09%	1,700
Apr 3, 2026	0.27	0.28	0.27	0.28	0.28	-	358,200
Apr 2, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	6,200
Apr 1, 2026	0.28	0.28	0.27	0.28	0.28	5.66%	112,300
Mar 31, 2026	0.29	0.29	0.24	0.27	0.27	-11.67%	708,500
Mar 30, 2026	0.28	0.30	0.28	0.30	0.30	3.45%	465,600
Mar 27, 2026	0.29	0.29	0.28	0.29	0.29	-	357,500
Mar 26, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	26,700
Mar 25, 2026	0.28	0.30	0.28	0.30	0.30	1.69%	3,900
Mar 24, 2026	0.29	0.30	0.29	0.30	0.30	-	66,800
Mar 19, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	185,500
Mar 18, 2026	0.29	0.29	0.29	0.29	0.29	-	164,300
Mar 17, 2026	0.30	0.31	0.28	0.29	0.29	-3.33%	232,300
Mar 16, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	24,800
Mar 13, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	629,400
Mar 11, 2026	0.29	0.30	0.29	0.30	0.30	-	31,600
Mar 10, 2026	0.30	0.31	0.30	0.30	0.30	5.26%	29,500
Mar 9, 2026	0.30	0.30	0.28	0.29	0.29	-8.06%	209,600
Mar 6, 2026	0.31	0.31	0.30	0.31	0.31	5.08%	10,600
Mar 5, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	61,200
Mar 4, 2026	0.30	0.31	0.30	0.30	0.30	-	223,300
Mar 3, 2026	0.31	0.31	0.30	0.30	0.30	-	209,700
Mar 2, 2026	0.31	0.31	0.30	0.30	0.30	-6.25%	366,800